1,485€
-0,34%
Echtzeit-Aktienkurs ADVANTAGE SOLUT. DL-,0001
Bid:
Ask:
Aktienkurse zur ADVANTAGE SOLUT. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,34% | - |
| 02.09.2025 | 1,55 | 1,56 | 1,48 | 1,49 | -4,18% | - |
| 01.09.2025 | 1,56 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 29.08.2025 | 1,57 | 1,60 | 1,56 | 1,56 | -0,64% | - |
| 28.08.2025 | 1,59 | 1,60 | 1,55 | 1,57 | 0,00% | - |
| 27.08.2025 | 1,54 | 1,59 | 1,54 | 1,57 | 1,62% | - |
| 26.08.2025 | 1,61 | 1,61 | 1,54 | 1,54 | -5,23% | - |
| 25.08.2025 | 1,62 | 1,67 | 1,58 | 1,63 | 0,62% | - |
| 22.08.2025 | 1,43 | 1,66 | 1,43 | 1,62 | 12,54% | - |
| 21.08.2025 | 1,44 | 1,45 | 1,41 | 1,44 | 2,87% | - |
| 20.08.2025 | 1,53 | 1,54 | 1,40 | 1,40 | -11,71% | - |
| 19.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | 1.500,00 |
| 18.08.2025 | 1,54 | 1,64 | 1,54 | 1,58 | 2,94% | - |
| 15.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,24% | 700,00 |
| 14.08.2025 | 1,59 | 1,61 | 1,51 | 1,57 | -1,26% | - |
| 13.08.2025 | 1,60 | 1,66 | 1,58 | 1,59 | 0,00% | - |
| 12.08.2025 | 1,63 | 1,69 | 1,59 | 1,59 | -2,46% | - |
| 11.08.2025 | 1,58 | 1,78 | 1,57 | 1,63 | 1,88% | - |
| 08.08.2025 | 1,41 | 1,61 | 1,39 | 1,60 | 14,34% | - |
| 07.08.2025 | 1,15 | 1,42 | 1,15 | 1,40 | 21,30% | - |
| 06.08.2025 | 1,17 | 1,22 | 1,15 | 1,15 | 0,00% | - |
| 05.08.2025 | 1,18 | 1,20 | 1,14 | 1,15 | -1,71% | - |
| 04.08.2025 | 1,13 | 1,17 | 1,12 | 1,17 | 3,54% | - |
| 01.08.2025 | 1,19 | 1,20 | 1,12 | 1,13 | -5,04% | - |
| 31.07.2025 | 1,21 | 1,22 | 1,14 | 1,19 | -0,42% | - |
| 30.07.2025 | 1,24 | 1,29 | 1,20 | 1,20 | -3,63% | - |
| 29.07.2025 | 1,33 | 1,35 | 1,23 | 1,24 | -6,42% | - |
| 28.07.2025 | 1,37 | 1,46 | 1,33 | 1,33 | -2,57% | - |
| 25.07.2025 | 1,28 | 1,37 | 1,26 | 1,36 | 5,02% | - |
| 24.07.2025 | 1,50 | 1,55 | 1,30 | 1,30 | -10,69% | - |
| 23.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 16,00% | 74,00 |
| 22.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | 138,00 |
| 21.07.2025 | 1,26 | 1,30 | 1,25 | 1,27 | 1,60% | - |
| 18.07.2025 | 1,30 | 1,31 | 1,23 | 1,25 | -3,10% | - |
| 17.07.2025 | 1,17 | 1,30 | 1,17 | 1,29 | 11,21% | - |
| 16.07.2025 | 1,17 | 1,21 | 1,15 | 1,16 | -0,85% | - |
| 15.07.2025 | 1,22 | 1,27 | 1,17 | 1,17 | -4,10% | - |
| 14.07.2025 | 1,31 | 1,32 | 1,21 | 1,22 | -7,58% | - |
| 11.07.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -5,38% | - |
| 10.07.2025 | 1,35 | 1,43 | 1,34 | 1,40 | 3,72% | - |
| 09.07.2025 | 1,37 | 1,42 | 1,34 | 1,35 | -1,10% | - |
| 08.07.2025 | 1,32 | 1,37 | 1,32 | 1,36 | 1,87% | - |
| 07.07.2025 | 1,33 | 1,42 | 1,30 | 1,34 | 0,38% | - |
| 04.07.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 03.07.2025 | 1,32 | 1,37 | 1,30 | 1,33 | 1,53% | - |
| 02.07.2025 | 1,20 | 1,31 | 1,19 | 1,31 | 9,62% | - |
| 01.07.2025 | 1,12 | 1,23 | 1,09 | 1,20 | 7,66% | - |
| 30.06.2025 | 1,13 | 1,16 | 1,11 | 1,11 | -0,89% | - |
| 27.06.2025 | 1,15 | 1,17 | 1,10 | 1,12 | 0,00% | - |
| 26.06.2025 | 1,14 | 1,17 | 1,10 | 1,12 | -2,18% | - |
| 25.06.2025 | 1,29 | 1,31 | 1,15 | 1,15 | -10,89% | - |
| 24.06.2025 | 1,31 | 1,35 | 1,29 | 1,29 | -10,76% | - |
| 23.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | 4,00 |
| 20.06.2025 | 1,37 | 1,47 | 1,35 | 1,43 | 4,78% | - |
| 19.06.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -1,09% | - |
| 18.06.2025 | 1,37 | 1,39 | 1,35 | 1,38 | -3,17% | - |
| 17.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 16,39% | 400,00 |
| 16.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | 500,00 |
| 13.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,37% | 74,00 |
| 12.06.2025 | 1,43 | 1,43 | 1,32 | 1,34 | -7,61% | - |
| 11.06.2025 | 1,30 | 1,52 | 1,28 | 1,45 | 14,68% | - |
| 10.06.2025 | 1,22 | 1,27 | 1,22 | 1,26 | 7,69% | 6.200,00 |
| 09.06.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 2,63% | 3.100,00 |
| 06.06.2025 | 1,07 | 1,16 | 1,07 | 1,14 | 5,56% | - |
| 05.06.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -0,92% | 1.275,00 |
| 04.06.2025 | 1,19 | 1,28 | 1,08 | 1,09 | -7,63% | - |
| 03.06.2025 | 1,00 | 1,20 | 1,00 | 1,18 | 15,69% | - |
| 02.06.2025 | 1,04 | 1,08 | 1,02 | 1,02 | -2,86% | - |
| 30.05.2025 | 1,10 | 1,12 | 1,04 | 1,05 | -4,55% | - |
| 29.05.2025 | 1,12 | 1,16 | 1,10 | 1,10 | 0,00% | - |
| 28.05.2025 | 1,13 | 1,15 | 1,10 | 1,10 | -2,22% | - |
| 27.05.2025 | 0,99 | 1,17 | 0,99 | 1,13 | 12,50% | - |
| 26.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,25% | 6,00 |
| 23.05.2025 | 1,02 | 1,04 | 0,98 | 1,00 | -3,16% | - |
| 22.05.2025 | 1,03 | 1,07 | 1,02 | 1,03 | -0,96% | - |
| 21.05.2025 | 1,10 | 1,13 | 1,03 | 1,04 | -5,45% | - |
| 20.05.2025 | 1,10 | 1,16 | 1,10 | 1,10 | 0,00% | - |
| 19.05.2025 | 1,13 | 1,14 | 1,07 | 1,10 | -2,22% | - |
| 16.05.2025 | 1,01 | 1,22 | 0,98 | 1,13 | 16,88% | - |
| 15.05.2025 | 1,00 | 1,01 | 0,94 | 0,96 | -4,47% | - |
| 14.05.2025 | 1,01 | 1,06 | 0,94 | 1,01 | -0,25% | - |
| 13.05.2025 | 1,09 | 1,13 | 1,01 | 1,01 | -7,34% | - |
| 12.05.2025 | 1,34 | 1,43 | 1,09 | 1,09 | -15,83% | - |
| 09.05.2025 | 1,23 | 1,30 | 1,19 | 1,30 | 5,71% | - |
| 08.05.2025 | 1,16 | 1,23 | 1,15 | 1,23 | 6,06% | - |
| 07.05.2025 | 1,14 | 1,20 | 1,12 | 1,16 | 0,43% | - |
| 06.05.2025 | 1,18 | 1,18 | 1,13 | 1,15 | -2,54% | - |
| 05.05.2025 | 1,22 | 1,22 | 1,17 | 1,18 | -3,67% | - |
| 02.05.2025 | 1,17 | 1,24 | 1,16 | 1,23 | 2,94% | - |
| 30.04.2025 | 1,18 | 1,19 | 1,13 | 1,19 | 0,85% | - |
| 29.04.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 0,85% | - |
| 28.04.2025 | 1,17 | 1,19 | 1,12 | 1,17 | 0,43% | - |
| 25.04.2025 | 1,15 | 1,19 | 1,12 | 1,17 | 0,43% | - |
| 24.04.2025 | 1,15 | 1,19 | 1,14 | 1,16 | 0,87% | - |
| 23.04.2025 | 1,15 | 1,23 | 1,13 | 1,15 | 2,22% | - |
| 22.04.2025 | 1,07 | 1,14 | 1,05 | 1,13 | 4,17% | - |
| 17.04.2025 | 1,11 | 1,12 | 1,06 | 1,08 | -2,70% | - |
| 16.04.2025 | 1,08 | 1,11 | 1,04 | 1,11 | 1,83% | - |
| 15.04.2025 | 1,05 | 1,13 | 1,05 | 1,09 | 2,83% | - |
| 14.04.2025 | 1,06 | 1,11 | 1,02 | 1,06 | 0,95% | - |